Deutsche Märkte geschlossen
DAX
18.704,42 -34,39 (-0,18%) Euro Stoxx 50
5.064,14 -8,31 (-0,16%) Dow Jones 30
40.003,59 +134,21 (+0,34%) Gold
2.419,80 +34,30 (+1,44%) EUR/USD
1,0872 +0,0002 (+0,02%) Bitcoin EUR
61.492,56 +1.375,43 (+2,29%)
S&P Global Inc. (SPGI)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür16. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPGI240816C00250000 | 2024-04-25 9:30AM EDT | 250.00 | 172.80 | 190.00 | 199.00 | 0.00 | - | - | 1 | 70.72% |
| SPGI240816C00360000 | 2024-02-07 12:34PM EDT | 360.00 | 107.50 | 77.30 | 83.40 | 0.00 | - | 7 | 7 | 27.04% |
| SPGI240816C00380000 | 2024-04-25 1:33PM EDT | 380.00 | 44.20 | 63.20 | 71.30 | 0.00 | - | 1 | 16 | 38.02% |
| SPGI240816C00390000 | 2024-05-17 12:54PM EDT | 390.00 | 55.30 | 54.00 | 61.20 | +20.20 | +57.55% | 1 | 10 | 33.77% |
| SPGI240816C00400000 | 2024-05-01 12:10PM EDT | 400.00 | 31.50 | 45.10 | 50.60 | 0.00 | - | 1 | 2 | 28.76% |
| SPGI240816C00410000 | 2024-05-01 10:05AM EDT | 410.00 | 24.20 | 36.80 | 43.50 | 0.00 | - | 1 | 13 | 28.68% |
| SPGI240816C00420000 | 2024-05-16 10:57AM EDT | 420.00 | 30.15 | 31.50 | 33.90 | 0.00 | - | 1 | 147 | 24.69% |
| SPGI240816C00430000 | 2024-05-15 9:59AM EDT | 430.00 | 19.70 | 24.30 | 27.60 | 0.00 | - | 2 | 115 | 24.34% |
| SPGI240816C00440000 | 2024-05-17 11:42AM EDT | 440.00 | 16.80 | 18.50 | 19.40 | -0.30 | -1.75% | 4 | 105 | 21.00% |
| SPGI240816C00450000 | 2024-05-17 3:46PM EDT | 450.00 | 13.10 | 13.20 | 13.90 | +0.80 | +6.50% | 3 | 149 | 19.89% |
| SPGI240816C00460000 | 2024-05-17 2:41PM EDT | 460.00 | 8.20 | 8.80 | 9.70 | -0.85 | -9.39% | 9 | 261 | 19.23% |
| SPGI240816C00470000 | 2024-05-16 3:32PM EDT | 470.00 | 6.00 | 5.40 | 9.90 | +0.90 | +17.65% | 5 | 185 | 23.18% |
| SPGI240816C00480000 | 2024-05-16 1:21PM EDT | 480.00 | 2.55 | 3.20 | 4.30 | -0.75 | -22.73% | 3 | 346 | 18.49% |
| SPGI240816C00490000 | 2024-05-17 10:05AM EDT | 490.00 | 2.85 | 1.60 | 3.10 | +1.35 | +90.00% | 2 | 49 | 19.02% |
| SPGI240816C00500000 | 2024-05-01 3:37PM EDT | 500.00 | 1.14 | 0.85 | 4.00 | 0.00 | - | 2 | 9 | 23.22% |
| SPGI240816C00510000 | 2024-01-02 2:50PM EDT | 510.00 | 8.20 | 10.50 | 12.50 | 0.00 | - | - | 1 | 39.16% |
| SPGI240816C00520000 | 2024-02-09 12:52PM EDT | 520.00 | 3.40 | 1.80 | 5.90 | 0.00 | - | 11 | 12 | 31.57% |
| SPGI240816C00530000 | 2024-04-29 11:53AM EDT | 530.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 6.25% |
| SPGI240816C00540000 | 2024-04-25 10:37AM EDT | 540.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 6.25% |
| SPGI240816C00550000 | 2024-03-25 9:30AM EDT | 550.00 | 0.65 | 0.00 | 4.60 | 0.00 | - | 1 | 3 | 35.61% |
| SPGI240816C00640000 | 2024-01-04 2:11PM EDT | 640.00 | 0.45 | 0.00 | 4.00 | 0.00 | - | 3 | 7 | 49.96% |
| SPGI240816C00660000 | 2024-01-24 10:30AM EDT | 660.00 | 0.40 | 0.00 | 0.40 | 0.00 | - | 2 | 17 | 35.65% |
Putsfür16. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPGI240816P00260000 | 2024-05-06 9:30AM EDT | 260.00 | 0.15 | 0.00 | 0.30 | 0.00 | - | - | 22 | 46.48% |
| SPGI240816P00280000 | 2024-05-09 9:51AM EDT | 280.00 | 0.39 | 0.00 | 4.30 | 0.00 | - | 1 | 1 | 56.25% |
| SPGI240816P00290000 | 2024-01-23 4:27PM EDT | 290.00 | 1.60 | 0.05 | 1.50 | 0.00 | - | 3 | 3 | 48.93% |
| SPGI240816P00300000 | 2024-03-21 11:16AM EDT | 300.00 | 0.65 | 0.50 | 2.00 | 0.00 | - | - | 2 | 48.29% |
| SPGI240816P00310000 | 2024-02-16 10:30AM EDT | 310.00 | 1.30 | 0.05 | 5.50 | 0.00 | - | 1 | 1 | 57.47% |
| SPGI240816P00320000 | 2024-02-16 10:30AM EDT | 320.00 | 1.70 | 1.50 | 5.70 | 0.00 | - | 2 | 4 | 54.03% |
| SPGI240816P00330000 | 2024-02-20 3:20PM EDT | 330.00 | 2.25 | 0.05 | 6.00 | 0.00 | - | 1 | 37 | 50.88% |
| SPGI240816P00340000 | 2024-05-07 3:30PM EDT | 340.00 | 0.75 | 0.00 | 4.70 | 0.00 | - | 1 | 61 | 43.67% |
| SPGI240816P00350000 | 2024-04-29 10:51AM EDT | 350.00 | 2.50 | 0.25 | 4.90 | 0.00 | - | 10 | 15 | 40.52% |
| SPGI240816P00360000 | 2024-05-02 2:09PM EDT | 360.00 | 3.20 | 0.05 | 1.25 | 0.00 | - | 2 | 295 | 25.94% |
| SPGI240816P00370000 | 2024-05-07 3:38PM EDT | 370.00 | 2.07 | 0.80 | 1.55 | 0.00 | - | 5 | 126 | 24.26% |
| SPGI240816P00380000 | 2024-05-10 2:03PM EDT | 380.00 | 2.20 | 1.30 | 2.65 | 0.00 | - | 1 | 84 | 24.57% |
| SPGI240816P00390000 | 2024-05-08 11:41AM EDT | 390.00 | 3.80 | 1.45 | 3.40 | 0.00 | - | 11 | 84 | 23.11% |
| SPGI240816P00400000 | 2024-05-15 2:23PM EDT | 400.00 | 4.00 | 2.65 | 3.70 | 0.00 | - | 4 | 166 | 20.37% |
| SPGI240816P00410000 | 2024-05-16 3:39PM EDT | 410.00 | 4.90 | 3.90 | 4.80 | 0.00 | - | 5 | 370 | 18.77% |
| SPGI240816P00420000 | 2024-05-16 12:00PM EDT | 420.00 | 7.20 | 5.70 | 6.50 | 0.00 | - | 4 | 94 | 17.44% |
| SPGI240816P00430000 | 2024-05-16 2:11PM EDT | 430.00 | 10.20 | 8.40 | 9.10 | 0.00 | - | 6 | 147 | 16.43% |
| SPGI240816P00440000 | 2024-05-17 12:02PM EDT | 440.00 | 14.40 | 11.90 | 12.60 | +0.50 | +3.60% | 2 | 357 | 15.40% |
| SPGI240816P00450000 | 2024-05-03 3:40PM EDT | 450.00 | 29.70 | 16.60 | 17.40 | 0.00 | - | 1 | 12 | 14.57% |
| SPGI240816P00460000 | 2024-02-23 1:26PM EDT | 460.00 | 31.40 | 40.40 | 46.80 | 0.00 | - | 3 | 4 | 41.32% |
